Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1457 1464 1405 1453 0 -7.44(-0.51%)
May 28, 2020 1472 1488 1430 1460 0 +10.17(+0.70%)
May 27, 2020 1467 1480 1387 1450 0 +3.59(+0.25%)
May 26, 2020 1435 1484 1422 1447 0 +37.34(+2.65%)
May 22, 2020 1394 1418 1367 1409 0 +2.08(+0.15%)
May 21, 2020 1433 1437 1396 1407 0 -4.41(-0.31%)
May 20, 2020 1428 1445 1392 1412 0 +11.95(+0.85%)
May 19, 2020 1354 1449 1353 1400 0 -26.02(-1.83%)
May 18, 2020 1404 1447 1360 1426 0 +4.43(+0.31%)
May 15, 2020 1386 1447 1365 1421 0 +17.86(+1.27%)
May 14, 2020 1372 1433 1336 1403 0 +20.78(+1.50%)
May 13, 2020 1492 1503 1352 1383 0 -102.48(-6.90%)
May 12, 2020 1523 1524 1427 1485 0 -17.28(-1.15%)
May 11, 2020 1470 1575 1452 1502 0 +21.06(+1.42%)
May 08, 2020 1508 1535 1462 1481 0 -2.07(-0.14%)
May 07, 2020 1502 1519 1449 1483 0 +6.90(+0.47%)
May 06, 2020 1476 1529 1377 1476 0 +7.03(+0.48%)
May 05, 2020 1529 1567 1437 1469 0 -26.54(-1.77%)
May 04, 2020 1480 1519 1439 1496 0 -18.57(-1.23%)
May 01, 2020 1539 1568 1447 1514 0 -53.34(-3.40%)
Apr 30, 2020 1613 1629 1514 1568 0 -63.05(-3.87%)
Apr 29, 2020 1651 1710 1568 1631 0 +95.70(+6.23%)
Apr 28, 2020 1483 1555 1477 1535 0 +47.21(+3.17%)
Apr 27, 2020 1511 1576 1477 1488 0 +12.83(+0.87%)
Apr 24, 2020 1471 1520 1403 1475 0 +62.86(+4.45%)
Apr 23, 2020 1317 1430 1289 1412 0 +109.29(+8.39%)
Apr 22, 2020 1258 1328 1243 1303 0 +61.87(+4.99%)
Apr 21, 2020 1237 1267 1213 1241 0 -1.10(-0.09%)
Apr 20, 2020 1211 1274 1204 1242 0 +19.51(+1.60%)
Apr 17, 2020 1215 1246 1207 1223 0 +33.82(+2.84%)
Apr 16, 2020 1236 1252 1178 1189 0 -37.49(-3.06%)
Apr 15, 2020 1210 1267 1174 1226 0 -11.73(-0.95%)
Apr 14, 2020 1244 1284 1206 1238 0 +0.71(+0.06%)
Apr 13, 2020 1246 1253 1168 1237 0 +14.67(+1.20%)
Apr 09, 2020 1226 1256 1194 1223 0 +17.63(+1.46%)
Apr 08, 2020 1184 1236 1175 1205 0 +29.75(+2.53%)
Apr 07, 2020 1245 1272 1156 1175 0 -32.81(-2.72%)
Apr 06, 2020 1077 1229 1066 1208 0 +153.97(+14.61%)
Apr 03, 2020 1073 1103 1010 1054 0 -10.77(-1.01%)
Apr 02, 2020 1025 1104 1011 1065 0 +42.07(+4.11%)
Apr 01, 2020 1097 1148 1019 1023 0 -107.09(-9.48%)
Mar 31, 2020 1100 1156 1083 1130 0 -9.48(-0.83%)
Mar 30, 2020 1135 1162 1125 1139 0 -8.94(-0.78%)
Mar 27, 2020 1195 1195 1087 1148 0 -57.40(-4.76%)
Mar 26, 2020 1134 1232 1126 1206 0 +64.62(+5.66%)
Mar 25, 2020 1089 1226 1046 1141 0 +63.95(+5.94%)
Mar 24, 2020 1086 1114 1037 1077 0 +20.46(+1.94%)
Mar 23, 2020 1007 1100 962.55 1057 0 -9.73(-0.91%)
Mar 20, 2020 1008 1108 1003 1066 0 +70.88(+7.12%)
Mar 19, 2020 924.35 1011 898.24 995.61 0 +58.32(+6.22%)
Mar 18, 2020 989.26 1038 901.34 937.28 0 -117.34(-11.13%)
Mar 17, 2020 1063 1099 888.60 1055 0 +26.30(+2.56%)
Mar 16, 2020 1109 1141 983.11 1028 0 -185.05(-15.25%)
Mar 13, 2020 1163 1285 1107 1213 0 +67.42(+5.88%)
Mar 12, 2020 1163 1239 1100 1146 0 -108.73(-8.67%)
Mar 11, 2020 1368 1395 1227 1255 0 -131.72(-9.50%)
Mar 10, 2020 1381 1439 1338 1386 0 +19.16(+1.40%)
Mar 09, 2020 1374 1420 1346 1367 0 -87.46(-6.01%)
Mar 06, 2020 1446 1503 1431 1455 0 -36.98(-2.48%)
Mar 05, 2020 1539 1553 1466 1492 0 -33.19(-2.18%)
Mar 04, 2020 1488 1541 1480 1525 0 +64.53(+4.42%)
Mar 03, 2020 1462 1497 1448 1460 0 +4.85(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.